ORIX JREIT Inc. (8954.T) JPX

Currency In JPY

8954.T Historical Return

If you invested ¥1000 in ORIX JREIT Inc. (8954.T) 10 years ago, it would be worth ¥1,796.16 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,235.12, while ¥1000 invested 1 year ago would be worth ¥826.91. This corresponds to total returns of 79.62%, 23.51%, -17.31%, respectively, with annualized returns of 6.03%, 4.31%, -17.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8954.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	88,600	86,900	86,900	88,600	86,800	13,079
November 09, 2026	88,500	87,800	87,800	89,300	87,700	17,006
November 06, 2026	88,000	87,500	87,500	88,600	87,100	15,359
November 05, 2026	87,100	88,800	88,800	89,400	86,400	19,675
November 04, 2026	87,300	85,900	85,900	87,700	85,600	53,426
November 02, 2026	87,000	86,500	86,500	87,300	86,300	10,955
October 30, 2026	86,100	86,800	86,800	86,900	86,000	12,417
October 29, 2026	87,300	86,100	86,100	87,300	85,400	14,234
October 28, 2026	89,300	87,400	87,400	89,300	86,900	13,515
October 27, 2026	89,800	88,900	88,900	89,800	88,600	11,294
October 26, 2026	88,400	89,800	89,800	89,800	88,000	11,195
October 23, 2026	88,600	88,700	88,700	89,800	87,000	15,756
October 22, 2026	88,800	88,600	88,600	89,000	88,100	6,671
October 21, 2026	89,200	88,700	88,700	89,400	88,300	9,597
October 20, 2026	89,200	88,600	88,600	89,600	88,600	9,619
October 19, 2026	89,300	89,900	89,900	90,500	89,200	9,223
October 16, 2026	90,500	88,100	88,100	90,500	88,100	29,348
October 15, 2026	89,100	90,100	90,100	90,400	88,600	16,449
October 14, 2026	89,500	89,300	89,300	89,800	89,000	10,247
October 13, 2026	89,600	89,400	89,400	89,900	89,000	9,321
October 09, 2026	89,300	88,900	88,900	89,600	88,900	10,623
October 08, 2026	89,500	89,100	89,100	89,600	88,800	11,647
October 07, 2026	90,200	89,500	89,500	90,700	89,500	17,794
October 06, 2026	89,900	90,200	90,200	90,700	89,500	12,735
October 05, 2026	90,700	90,300	90,300	91,000	89,700	12,879
October 02, 2026	92,800	90,700	90,700	92,800	90,700	11,867
October 01, 2026	92,500	92,800	92,800	93,000	92,300	13,071
September 30, 2026	92,500	92,800	92,800	93,400	92,400	15,382
September 29, 2026	93,200	92,800	92,800	93,600	92,400	11,906
September 28, 2026	94,300	94,100	94,100	94,400	93,700	8,795
September 25, 2026	95,500	94,300	94,300	95,500	94,100	9,660
September 24, 2026	94,400	95,300	95,300	95,600	94,300	12,416
September 18, 2026	96,300	94,400	94,400	96,600	94,400	60,448
September 17, 2026	96,300	96,300	96,300	96,700	96,100	7,340
September 16, 2026	96,400	96,300	96,300	96,600	96,000	9,854
September 15, 2026	95,900	96,300	96,300	96,300	95,200	13,564
September 11, 2026	98,100	95,500	95,500	98,100	95,500	27,651
September 10, 2026	96,000	96,600	96,600	97,300	96,000	13,826
September 09, 2026	95,800	96,000	96,000	96,600	95,600	14,945
September 08, 2026	96,000	95,900	95,900	96,700	95,400	17,091
September 07, 2026	97,000	96,300	96,300	97,200	96,200	9,064
September 04, 2026	98,200	97,000	97,000	98,200	97,000	11,610
September 03, 2026	98,500	97,700	97,700	98,500	97,700	10,817
September 02, 2026	98,700	97,700	97,700	98,800	97,700	11,922
September 01, 2026	97,300	98,700	98,700	98,700	97,000	11,669
August 31, 2026	97,600	97,400	97,400	98,400	97,100	11,663
August 28, 2026	98,900	97,600	97,600	99,000	97,500	17,838
August 27, 2026	101,600	101,300	101,300	102,300	101,200	27,455
August 26, 2026	101,600	101,900	101,900	102,200	101,200	8,738
August 25, 2026	102,000	101,100	101,100	102,000	101,100	12,437
August 24, 2026	100,800	101,300	101,300	101,600	100,300	13,094
August 21, 2026	100,800	100,000	100,000	100,800	99,700	12,402
August 20, 2026	100,600	100,800	100,800	100,900	99,700	9,558
August 19, 2026	99,800	99,300	99,300	100,000	98,900	11,828
August 18, 2026	99,500	99,700	99,700	99,800	98,300	14,507
August 17, 2026	99,700	99,500	99,500	100,200	99,500	13,126
August 14, 2026	99,200	99,300	99,300	99,300	98,600	9,678
August 13, 2026	100,300	99,200	99,200	100,800	99,100	8,413
August 12, 2026	98,700	99,800	99,800	99,800	98,700	7,959
August 10, 2026	99,400	99,000	99,000	99,600	98,500	8,442